Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pangaea Logistics So (NQ: PANL )

8.270 +0.070 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.775 6.884 6.736 6.884 997,943 +0.13(+1.90%)
Mar 27, 2024 6.666 6.755 6.647 6.755 264,293 +0.11(+1.63%)
Mar 26, 2024 6.785 6.805 6.637 6.647 328,179 -0.09(-1.32%)
Mar 25, 2024 6.755 6.864 6.637 6.736 315,095 -0.04(-0.58%)
Mar 22, 2024 6.913 6.933 6.691 6.775 499,808 -0.19(-2.70%)
Mar 21, 2024 6.795 6.992 6.785 6.963 318,520 +0.12(+1.73%)
Mar 20, 2024 6.795 6.889 6.652 6.844 361,291 -0.04(-0.57%)
Mar 19, 2024 6.647 6.903 6.568 6.884 395,939 +0.22(+3.26%)
Mar 18, 2024 6.696 6.864 6.602 6.666 486,400 -0.09(-1.32%)
Mar 15, 2024 6.607 6.770 6.183 6.755 827,610 -0.16(-2.29%)
Mar 14, 2024 7.062 7.121 6.262 6.913 1,864,892 -1.27(-15.56%)
Mar 13, 2024 8.207 8.266 8.079 8.187 240,081 -0.07(-0.84%)
Mar 12, 2024 8.197 8.276 8.079 8.257 156,524 +0.09(+1.09%)
Mar 11, 2024 8.217 8.217 8.084 8.168 139,510 -0.08(-0.96%)
Mar 08, 2024 8.197 8.429 8.168 8.247 167,148 +0.09(+1.09%)
Mar 07, 2024 8.128 8.187 8.039 8.158 170,097 +0.05(+0.61%)
Mar 06, 2024 8.187 8.187 8.000 8.108 133,024 +0.01(+0.12%)
Mar 05, 2024 8.118 8.227 8.079 8.099 140,163 -0.08(-0.97%)
Mar 04, 2024 8.474 8.474 8.178 8.178 168,523 -0.21(-2.47%)
Mar 01, 2024 8.247 8.454 8.247 8.385 212,718 +0.11(+1.31%)
Feb 29, 2024 8.237 8.336 8.148 8.276 192,244 +0.16(+1.95%)
Feb 28, 2024 8.157 8.209 8.050 8.118 236,674 -0.07(-0.83%)
Feb 27, 2024 8.352 8.420 8.178 8.187 136,150 -0.14(-1.64%)
Feb 26, 2024 8.362 8.377 8.196 8.323 135,185 -0.06(-0.70%)
Feb 23, 2024 8.294 8.391 8.206 8.382 145,374 +0.08(+0.94%)
Feb 22, 2024 8.206 8.323 8.138 8.304 241,331 +0.11(+1.31%)
Feb 21, 2024 8.089 8.274 8.006 8.196 206,154 +0.15(+1.82%)
Feb 20, 2024 8.138 8.235 8.001 8.050 183,782 -0.09(-1.08%)
Feb 16, 2024 8.333 8.333 8.138 8.138 166,799 -0.17(-2.00%)
Feb 15, 2024 8.138 8.348 8.099 8.304 225,137 +0.17(+2.04%)
Feb 14, 2024 8.050 8.167 7.982 8.138 212,124 +0.18(+2.21%)
Feb 13, 2024 8.255 8.265 7.952 7.962 293,869 -0.42(-5.01%)
Feb 12, 2024 8.323 8.460 8.269 8.382 225,170 +0.05(+0.59%)
Feb 09, 2024 8.216 8.382 8.211 8.333 239,403 +0.04(+0.47%)
Feb 08, 2024 8.226 8.333 8.157 8.294 282,833 +0.04(+0.47%)
Feb 07, 2024 8.313 8.343 8.148 8.255 278,412 -0.06(-0.70%)
Feb 06, 2024 8.177 8.352 8.123 8.313 435,500 +0.08(+0.95%)
Feb 05, 2024 8.616 8.713 8.001 8.235 613,719 -0.74(-8.26%)
Feb 02, 2024 9.114 9.114 8.860 8.977 242,182 -0.10(-1.08%)
Feb 01, 2024 9.153 9.260 8.801 9.075 253,892 -0.02(-0.21%)
Jan 31, 2024 9.250 9.270 9.051 9.094 345,109 -0.20(-2.10%)
Jan 30, 2024 9.006 9.294 9.006 9.289 225,241 +0.25(+2.81%)
Jan 29, 2024 9.084 9.104 8.801 9.035 356,659 +0.01(+0.11%)
Jan 26, 2024 8.967 9.035 8.782 9.026 232,134 +0.12(+1.31%)
Jan 25, 2024 8.996 9.051 8.792 8.909 403,725 +0.00(+0.00%)
Jan 24, 2024 8.782 8.953 8.674 8.909 371,646 +0.21(+2.47%)
Jan 23, 2024 8.831 8.870 8.616 8.694 631,408 -0.09(-1.00%)
Jan 22, 2024 8.489 8.818 8.452 8.782 500,630 +0.44(+5.26%)
Jan 19, 2024 8.567 8.594 8.157 8.343 504,931 -0.11(-1.27%)
Jan 18, 2024 8.187 8.484 8.128 8.450 578,253 +0.42(+5.22%)
Jan 17, 2024 7.845 8.099 7.816 8.030 282,152 +0.07(+0.86%)
Jan 16, 2024 7.708 7.962 7.708 7.962 362,820 +0.30(+3.95%)
Jan 12, 2024 7.718 7.913 7.591 7.660 324,864 -0.05(-0.63%)
Jan 11, 2024 7.991 7.991 7.601 7.708 428,605 -0.27(-3.42%)
Jan 10, 2024 7.386 8.079 7.357 7.982 1,039,843 +0.62(+8.49%)
Jan 09, 2024 7.562 7.562 7.211 7.357 433,341 -0.29(-3.83%)
Jan 08, 2024 7.855 7.855 7.533 7.650 386,435 -0.30(-3.80%)
Jan 05, 2024 7.972 8.050 7.816 7.952 266,770 -0.05(-0.61%)
Jan 04, 2024 7.884 8.167 7.855 8.001 400,830 +0.15(+1.86%)
Jan 03, 2024 7.708 7.933 7.425 7.855 369,626 +0.12(+1.51%)
Jan 02, 2024 8.021 8.030 7.679 7.738 306,383 -0.30(-3.76%)
Dec 29, 2023 8.011 8.079 7.913 8.040 701,699 +0.03(+0.37%)
Dec 28, 2023 7.904 8.099 7.904 8.011 195,123 +0.10(+1.23%)
Dec 27, 2023 7.894 7.943 7.777 7.913 162,386 +0.02(+0.25%)
Dec 26, 2023 7.904 7.962 7.718 7.894 273,647 +0.00(+0.00%)
Dec 22, 2023 7.747 8.011 7.679 7.894 407,461 +0.22(+2.93%)
Dec 21, 2023 7.669 7.713 7.494 7.669 345,432 +0.05(+0.64%)
Dec 20, 2023 7.689 7.811 7.465 7.621 338,901 -0.01(-0.13%)
Dec 19, 2023 7.552 7.728 7.347 7.630 473,825 +0.01(+0.13%)
Dec 18, 2023 7.796 7.816 7.611 7.621 339,656 -0.07(-0.89%)
Dec 15, 2023 7.562 7.757 7.543 7.689 585,717 +0.18(+2.34%)
Dec 14, 2023 7.513 7.588 7.289 7.513 291,321 +0.04(+0.52%)
Dec 13, 2023 7.650 7.708 7.299 7.474 365,790 -0.08(-1.03%)
Dec 12, 2023 6.850 7.640 6.850 7.552 859,760 +0.73(+10.73%)
Dec 11, 2023 6.821 6.869 6.762 6.821 179,857 +0.00(+0.00%)
Dec 08, 2023 6.830 6.879 6.742 6.821 157,403 +0.00(+0.00%)
Dec 07, 2023 6.889 6.918 6.645 6.821 146,323 -0.04(-0.57%)
Dec 06, 2023 6.899 6.923 6.801 6.860 160,756 +0.03(+0.43%)
Dec 05, 2023 6.967 6.967 6.752 6.830 143,616 -0.16(-2.23%)
Dec 04, 2023 6.928 7.025 6.830 6.986 241,656 +0.10(+1.42%)
Dec 01, 2023 6.860 7.035 6.781 6.889 386,387 +0.06(+0.86%)
Nov 30, 2023 6.860 6.928 6.752 6.830 173,414 +0.02(+0.29%)
Nov 29, 2023 7.003 7.003 6.801 6.811 146,404 -0.13(-1.80%)
Nov 28, 2023 6.965 6.965 6.830 6.936 160,069 -0.04(-0.55%)
Nov 27, 2023 7.090 7.157 6.849 6.974 216,492 -0.14(-2.03%)
Nov 24, 2023 6.820 7.119 6.763 7.119 346,882 +0.35(+5.11%)
Nov 22, 2023 6.743 6.811 6.715 6.772 108,349 +0.02(+0.28%)
Nov 21, 2023 6.792 6.820 6.686 6.753 144,951 -0.04(-0.57%)
Nov 20, 2023 6.792 6.830 6.666 6.792 283,228 +0.07(+1.00%)
Nov 17, 2023 6.734 6.830 6.695 6.724 270,023 -0.10(-1.41%)
Nov 16, 2023 6.801 6.830 6.676 6.820 151,456 +0.01(+0.14%)
Nov 15, 2023 6.638 6.878 6.570 6.811 277,172 +0.16(+2.46%)
Nov 14, 2023 6.407 6.657 6.315 6.647 144,955 +0.37(+5.82%)
Nov 13, 2023 6.166 6.282 5.993 6.282 198,891 +0.13(+2.03%)
Nov 10, 2023 6.109 6.298 6.089 6.157 176,889 +0.05(+0.79%)
Nov 09, 2023 5.878 6.137 5.772 6.109 155,011 +0.43(+7.63%)
Nov 08, 2023 5.820 5.844 5.637 5.676 76,136 -0.13(-2.32%)
Nov 07, 2023 5.801 5.878 5.753 5.810 67,889 +0.01(+0.17%)
Nov 06, 2023 5.868 5.868 5.753 5.801 55,782 -0.06(-0.99%)
Nov 03, 2023 5.839 5.897 5.801 5.858 85,156 +0.03(+0.50%)
Nov 02, 2023 5.733 5.849 5.724 5.830 85,876 +0.11(+1.85%)
Nov 01, 2023 5.589 5.724 5.589 5.724 80,140 +0.15(+2.76%)
Oct 31, 2023 5.628 5.666 5.517 5.570 104,377 -0.08(-1.36%)
Oct 30, 2023 5.676 5.753 5.589 5.647 75,087 -0.02(-0.34%)
Oct 27, 2023 5.714 5.743 5.652 5.666 67,011 -0.08(-1.34%)
Oct 26, 2023 5.724 5.772 5.666 5.743 64,366 +0.02(+0.34%)
Oct 25, 2023 5.695 5.753 5.632 5.724 119,095 +0.02(+0.34%)
Oct 24, 2023 5.656 5.762 5.652 5.704 129,058 +0.09(+1.54%)
Oct 23, 2023 5.704 5.714 5.608 5.618 64,150 -0.12(-2.01%)
Oct 20, 2023 5.704 5.781 5.695 5.733 97,568 +0.04(+0.68%)
Oct 19, 2023 5.858 5.858 5.656 5.695 93,780 -0.16(-2.79%)
Oct 18, 2023 5.916 5.916 5.801 5.858 81,424 -0.05(-0.81%)
Oct 17, 2023 5.781 5.993 5.733 5.907 108,154 +0.08(+1.32%)
Oct 16, 2023 5.887 5.892 5.810 5.830 72,226 +0.00(+0.00%)
Oct 13, 2023 5.820 5.858 5.798 5.830 59,774 +0.05(+0.83%)
Oct 12, 2023 5.839 5.867 5.709 5.781 176,204 -0.03(-0.50%)
Oct 11, 2023 5.849 5.897 5.733 5.810 102,295 -0.07(-1.15%)
Oct 10, 2023 5.945 6.032 5.873 5.878 97,636 -0.03(-0.49%)
Oct 09, 2023 5.781 5.969 5.762 5.907 95,190 +0.11(+1.82%)
Oct 06, 2023 5.743 5.820 5.704 5.801 95,967 +0.07(+1.17%)
Oct 05, 2023 5.647 5.753 5.647 5.733 124,025 +0.04(+0.68%)
Oct 04, 2023 5.762 5.762 5.676 5.695 197,317 -0.04(-0.67%)
Oct 03, 2023 5.637 5.753 5.618 5.733 182,311 +0.04(+0.68%)
Oct 02, 2023 5.656 5.704 5.560 5.695 204,955 +0.04(+0.68%)
Sep 29, 2023 5.676 5.704 5.575 5.656 551,981 +0.01(+0.17%)
Sep 28, 2023 5.493 5.647 5.435 5.647 146,564 +0.15(+2.80%)
Sep 27, 2023 5.589 5.589 5.387 5.493 152,022 -0.06(-1.04%)
Sep 26, 2023 5.483 5.637 5.483 5.551 169,753 +0.08(+1.41%)
Sep 25, 2023 5.435 5.483 5.469 5.474 111,825 +0.04(+0.71%)
Sep 22, 2023 5.416 5.488 5.340 5.435 133,337 +0.05(+0.89%)
Sep 21, 2023 5.339 5.430 5.302 5.387 86,476 +0.03(+0.54%)
Sep 20, 2023 5.358 5.459 5.358 5.358 107,980 +0.01(+0.18%)
Sep 19, 2023 5.339 5.435 5.329 5.349 131,257 +0.04(+0.72%)
Sep 18, 2023 5.358 5.368 5.214 5.310 167,746 -0.05(-0.90%)
Sep 15, 2023 5.406 5.435 5.349 5.358 213,263 -0.05(-0.89%)
Sep 14, 2023 5.320 5.435 5.303 5.406 99,656 +0.13(+2.37%)
Sep 13, 2023 5.329 5.339 5.257 5.281 113,383 -0.02(-0.36%)
Sep 12, 2023 5.252 5.310 5.224 5.300 109,818 +0.01(+0.18%)
Sep 11, 2023 5.147 5.339 5.147 5.291 171,918 +0.13(+2.61%)
Sep 08, 2023 5.175 5.259 5.079 5.156 136,537 +0.01(+0.19%)
Sep 07, 2023 5.310 5.349 5.119 5.147 364,771 -0.16(-3.08%)
Sep 06, 2023 5.397 5.440 5.300 5.310 173,059 -0.09(-1.60%)
Sep 05, 2023 5.493 5.493 5.349 5.397 213,475 -0.13(-2.43%)
Sep 01, 2023 5.454 5.578 5.445 5.531 243,271 +0.11(+1.95%)
Aug 31, 2023 5.454 5.498 5.397 5.426 134,940 -0.01(-0.18%)
Aug 30, 2023 5.435 5.454 5.341 5.435 118,814 +0.01(+0.17%)
Aug 29, 2023 5.360 5.492 5.359 5.426 157,472 +0.09(+1.77%)
Aug 28, 2023 5.331 5.435 5.312 5.331 253,039 +0.03(+0.62%)
Aug 25, 2023 5.416 5.416 5.284 5.298 162,448 -0.12(-2.18%)
Aug 24, 2023 5.549 5.549 5.388 5.416 177,429 -0.17(-3.05%)
Aug 23, 2023 5.653 5.676 5.530 5.586 206,428 -0.09(-1.50%)
Aug 22, 2023 5.586 5.686 5.482 5.671 225,644 +0.09(+1.52%)
Aug 21, 2023 5.624 5.681 5.530 5.586 125,161 -0.06(-1.00%)
Aug 18, 2023 5.757 5.842 5.643 5.643 253,590 -0.18(-3.08%)
Aug 17, 2023 5.738 5.832 5.702 5.823 169,262 +0.13(+2.33%)
Aug 16, 2023 5.558 5.766 5.558 5.690 199,067 +0.15(+2.73%)
Aug 15, 2023 5.634 5.690 5.520 5.539 198,955 -0.10(-1.84%)
Aug 14, 2023 5.643 5.740 5.562 5.643 290,235 -0.04(-0.67%)
Aug 11, 2023 5.832 5.898 5.601 5.681 334,019 -0.14(-2.36%)
Aug 10, 2023 6.201 6.314 5.463 5.818 846,033 -0.77(-11.69%)
Aug 09, 2023 6.617 6.721 6.551 6.588 303,357 -0.03(-0.43%)
Aug 08, 2023 6.560 6.621 6.324 6.617 179,373 +0.01(+0.14%)
Aug 07, 2023 6.645 6.650 6.565 6.607 122,774 +0.01(+0.14%)
Aug 04, 2023 6.598 6.683 6.553 6.598 172,961 +0.01(+0.14%)
Aug 03, 2023 6.579 6.716 6.569 6.588 163,030 +0.00(+0.00%)
Aug 02, 2023 6.645 6.654 6.541 6.588 117,144 -0.10(-1.55%)
Aug 01, 2023 6.588 6.702 6.522 6.692 131,958 +0.10(+1.58%)
Jul 31, 2023 6.711 6.749 6.555 6.588 179,978 -0.08(-1.13%)
Jul 28, 2023 6.532 6.747 6.532 6.664 177,398 +0.16(+2.47%)
Jul 27, 2023 6.503 6.588 6.442 6.503 164,873 +0.01(+0.15%)
Jul 26, 2023 6.475 6.522 6.418 6.494 131,811 +0.07(+1.03%)
Jul 25, 2023 6.418 6.560 6.268 6.428 157,978 +0.01(+0.15%)
Jul 24, 2023 6.380 6.484 6.357 6.418 150,861 +0.05(+0.74%)
Jul 21, 2023 6.579 6.579 6.361 6.371 131,706 -0.21(-3.16%)
Jul 20, 2023 6.541 6.579 6.475 6.579 133,100 +0.04(+0.58%)
Jul 19, 2023 6.541 6.636 6.465 6.541 192,637 +0.02(+0.29%)
Jul 18, 2023 6.286 6.551 6.286 6.522 159,352 +0.25(+3.92%)
Jul 17, 2023 6.267 6.314 6.172 6.276 149,768 +0.06(+0.91%)
Jul 14, 2023 6.465 6.465 6.206 6.220 134,914 -0.25(-3.80%)
Jul 13, 2023 6.465 6.522 6.428 6.465 95,726 +0.02(+0.29%)
Jul 12, 2023 6.465 6.541 6.418 6.447 128,078 +0.04(+0.59%)
Jul 11, 2023 6.522 6.555 6.361 6.409 170,322 -0.12(-1.88%)
Jul 10, 2023 6.617 6.692 6.484 6.532 153,589 -0.15(-2.26%)
Jul 07, 2023 6.494 6.697 6.494 6.683 408,442 +0.22(+3.36%)
Jul 06, 2023 6.626 6.626 6.361 6.465 256,555 -0.20(-2.98%)
Jul 05, 2023 6.532 6.730 6.508 6.664 215,552 +0.07(+1.00%)
Jul 03, 2023 6.418 6.664 6.409 6.598 170,033 +0.20(+3.10%)
Jun 30, 2023 6.418 6.475 6.258 6.399 671,978 +0.02(+0.30%)
Jun 29, 2023 6.220 6.437 6.220 6.380 268,937 +0.14(+2.27%)
Jun 28, 2023 6.286 6.286 6.144 6.239 187,097 +0.00(+0.08%)
Jun 27, 2023 6.229 6.305 6.102 6.234 289,230 +0.05(+0.84%)
Jun 26, 2023 6.267 6.371 6.050 6.182 423,771 -0.07(-1.06%)
Jun 23, 2023 6.673 6.697 6.210 6.248 4,861,156 -0.45(-6.77%)
Jun 22, 2023 6.617 6.768 6.503 6.702 402,510 -0.02(-0.28%)
Jun 21, 2023 6.475 6.844 6.475 6.721 566,389 +0.17(+2.60%)
Jun 20, 2023 6.361 6.574 6.201 6.551 494,081 +0.20(+3.12%)
Jun 16, 2023 5.993 6.361 5.894 6.352 669,010 +0.42(+7.01%)
Jun 15, 2023 6.012 6.116 5.936 5.936 280,135 +0.28(+5.02%)
May 08, 2023 5.643 5.694 5.587 5.653 147,110 +0.07(+1.16%)
May 05, 2023 5.597 5.653 5.522 5.587 157,091 +0.21(+3.98%)
May 04, 2023 5.699 5.718 5.318 5.374 183,451 -0.34(-6.02%)
May 03, 2023 5.671 5.848 5.615 5.718 205,471 +0.10(+1.82%)
May 02, 2023 5.736 5.755 5.587 5.615 115,438 -0.12(-2.11%)
May 01, 2023 5.811 5.904 5.648 5.736 155,488 -0.04(-0.64%)
Apr 28, 2023 5.764 5.852 5.746 5.773 97,125 +0.03(+0.49%)
Apr 27, 2023 5.643 5.783 5.643 5.746 155,675 +0.10(+1.81%)
Apr 26, 2023 5.708 5.773 5.629 5.643 125,759 -0.10(-1.78%)
Apr 25, 2023 5.885 5.885 5.662 5.746 217,036 -0.22(-3.74%)
Apr 24, 2023 5.755 5.997 5.727 5.969 145,567 +0.22(+3.88%)
Apr 21, 2023 5.783 5.783 5.690 5.746 157,274 -0.07(-1.28%)
Apr 20, 2023 5.876 5.941 5.773 5.820 140,524 -0.07(-1.11%)
Apr 19, 2023 5.894 5.913 5.792 5.885 100,372 -0.01(-0.16%)
Apr 18, 2023 6.015 6.024 5.866 5.894 118,821 -0.10(-1.71%)
Apr 17, 2023 5.764 6.043 5.755 5.997 211,105 +0.24(+4.20%)
Apr 14, 2023 5.597 5.755 5.597 5.755 122,942 +0.14(+2.48%)
Apr 13, 2023 5.597 5.676 5.587 5.615 121,172 +0.02(+0.33%)
Apr 12, 2023 5.467 5.625 5.411 5.597 175,800 +0.19(+3.44%)
Apr 11, 2023 5.364 5.467 5.360 5.411 146,109 +0.06(+1.04%)
Apr 10, 2023 5.141 5.406 5.113 5.355 190,086 +0.23(+4.54%)
Apr 06, 2023 5.141 5.187 5.095 5.123 111,121 +0.00(+0.00%)
Apr 05, 2023 5.076 5.146 5.030 5.123 181,339 +0.05(+0.92%)
Apr 04, 2023 5.271 5.276 4.862 5.076 384,364 -0.20(-3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.